不二製油の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,950 | 1,961 | 1,937 | 1,956 | -6 | -0.3% | 260,600 |
| 2015/04/09 | 1,949 | 1,965 | 1,937 | 1,962 | +15 | +0.8% | 280,800 |
| 2015/04/08 | 1,940 | 1,958 | 1,926 | 1,947 | -7 | -0.4% | 275,000 |
| 2015/04/07 | 1,948 | 1,969 | 1,919 | 1,954 | +2 | +0.1% | 298,200 |
| 2015/04/06 | 1,930 | 1,957 | 1,920 | 1,952 | -1 | -0.1% | 207,200 |
| 2015/04/03 | 1,857 | 1,953 | 1,853 | 1,953 | +112 | +6.1% | 592,000 |
| 2015/04/02 | 1,838 | 1,852 | 1,804 | 1,841 | -7 | -0.4% | 710,800 |
| 2015/04/01 | 1,840 | 1,882 | 1,836 | 1,848 | -66 | -3.4% | 820,700 |
| 2015/03/31 | 1,964 | 1,993 | 1,909 | 1,914 | -13 | -0.7% | 775,700 |
| 2015/03/30 | 1,880 | 1,949 | 1,878 | 1,927 | +44 | +2.3% | 716,900 |
| 2015/03/27 | 1,860 | 1,918 | 1,854 | 1,883 | +7 | +0.4% | 602,600 |
| 2015/03/26 | 1,894 | 1,894 | 1,858 | 1,876 | -10 | -0.5% | 412,100 |
| 2015/03/25 | 1,855 | 1,906 | 1,852 | 1,886 | +27 | +1.5% | 531,900 |
| 2015/03/24 | 1,840 | 1,867 | 1,828 | 1,859 | +1 | +0.1% | 375,400 |
| 2015/03/23 | 1,827 | 1,866 | 1,827 | 1,858 | +60 | +3.3% | 445,000 |
| 2015/03/20 | 1,810 | 1,819 | 1,787 | 1,798 | -12 | -0.7% | 396,300 |
| 2015/03/19 | 1,804 | 1,819 | 1,797 | 1,810 | +4 | +0.2% | 314,500 |
| 2015/03/18 | 1,801 | 1,808 | 1,784 | 1,806 | +4 | +0.2% | 245,100 |
| 2015/03/17 | 1,800 | 1,810 | 1,770 | 1,802 | ±0 | ±0% | 663,200 |
| 2015/03/16 | 1,728 | 1,812 | 1,725 | 1,802 | +89 | +5.2% | 1,089,700 |
| 2015/03/13 | 1,715 | 1,725 | 1,702 | 1,713 | +11 | +0.6% | 538,700 |
| 2015/03/12 | 1,651 | 1,704 | 1,644 | 1,702 | +52 | +3.2% | 534,800 |
| 2015/03/11 | 1,640 | 1,669 | 1,634 | 1,650 | +6 | +0.4% | 412,100 |
| 2015/03/10 | 1,659 | 1,669 | 1,642 | 1,644 | -1 | -0.1% | 242,700 |
| 2015/03/09 | 1,630 | 1,656 | 1,620 | 1,645 | +15 | +0.9% | 360,900 |
| 2015/03/06 | 1,629 | 1,631 | 1,612 | 1,630 | +11 | +0.7% | 346,400 |
| 2015/03/05 | 1,611 | 1,627 | 1,608 | 1,619 | +6 | +0.4% | 418,200 |
| 2015/03/04 | 1,634 | 1,639 | 1,605 | 1,613 | -31 | -1.9% | 518,700 |
| 2015/03/03 | 1,661 | 1,668 | 1,639 | 1,644 | -16 | -1% | 214,000 |
| 2015/03/02 | 1,662 | 1,673 | 1,658 | 1,660 | -2 | -0.1% | 294,600 |
| 2015/02/27 | 1,652 | 1,667 | 1,646 | 1,662 | +9 | +0.5% | 451,100 |
| 2015/02/26 | 1,628 | 1,664 | 1,628 | 1,653 | +18 | +1.1% | 579,900 |
| 2015/02/25 | 1,651 | 1,661 | 1,622 | 1,635 | -28 | -1.7% | 557,300 |
| 2015/02/24 | 1,675 | 1,675 | 1,652 | 1,663 | -12 | -0.7% | 415,500 |
| 2015/02/23 | 1,681 | 1,689 | 1,657 | 1,675 | -9 | -0.5% | 427,100 |
| 2015/02/20 | 1,699 | 1,704 | 1,675 | 1,684 | -7 | -0.4% | 344,000 |
| 2015/02/19 | 1,679 | 1,693 | 1,671 | 1,691 | -4 | -0.2% | 661,000 |
| 2015/02/18 | 1,720 | 1,739 | 1,688 | 1,695 | -15 | -0.9% | 600,400 |
| 2015/02/17 | 1,698 | 1,716 | 1,678 | 1,710 | +29 | +1.7% | 569,700 |
| 2015/02/16 | 1,670 | 1,700 | 1,665 | 1,681 | +35 | +2.1% | 788,400 |
| 2015/02/13 | 1,674 | 1,686 | 1,631 | 1,646 | -4 | -0.2% | 625,300 |
| 2015/02/12 | 1,645 | 1,691 | 1,640 | 1,650 | +45 | +2.8% | 908,100 |
| 2015/02/10 | 1,636 | 1,657 | 1,597 | 1,605 | -33 | -2% | 752,700 |
| 2015/02/09 | 1,584 | 1,643 | 1,581 | 1,638 | +103 | +6.7% | 853,100 |
| 2015/02/06 | 1,550 | 1,563 | 1,528 | 1,535 | -15 | -1% | 374,300 |
| 2015/02/05 | 1,541 | 1,555 | 1,528 | 1,550 | +16 | +1% | 360,300 |
| 2015/02/04 | 1,545 | 1,556 | 1,525 | 1,534 | -15 | -1% | 419,000 |
| 2015/02/03 | 1,580 | 1,588 | 1,545 | 1,549 | -21 | -1.3% | 493,400 |
| 2015/02/02 | 1,518 | 1,581 | 1,518 | 1,570 | +53 | +3.5% | 632,400 |
| 2015/01/30 | 1,514 | 1,527 | 1,501 | 1,517 | +9 | +0.6% | 532,400 |
2501～
2550
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「不二製油」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 不二製油 | 279,400円 | +19.2% | - | 1.86% | 14.56倍 | 1.14倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 伊藤園 | 321,800円 | +3.7% | +11.9% | 1.49% | 23.71倍 | 2.13倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| カゴメ | 287,900円 | -2.2% | -37.6% | 1.67% | 18.86倍 | 1.42倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 宝ＨＤ | 123,800円 | +10.6% | +0.1% | 2.50% | 14.65倍 | 0.97倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| アリアケ | 650,000円 | +2.6% | +7.5% | 2.00% | 23.79倍 | 1.63倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
市場注目の銘柄
チャート関連のコラム
